Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 4.430 5.000 4.810 37,267,968 +0.49(+11.34%)
Jan 28, 2022 4.160 4.390 4.030 4.320 15,083,976 +0.06(+1.41%)
Jan 27, 2022 4.560 4.580 4.130 4.260 14,187,524 -0.16(-3.62%)
Jan 26, 2022 4.750 4.850 4.370 4.420 19,681,764 -0.18(-3.91%)
Jan 25, 2022 4.640 4.815 4.430 4.600 10,764,615 -0.20(-4.17%)
Jan 24, 2022 4.590 4.820 4.150 4.800 20,270,272 -0.04(-0.83%)
Jan 21, 2022 5.250 5.430 4.820 4.840 21,327,980 -0.50(-9.36%)
Jan 20, 2022 5.560 5.825 5.330 5.340 12,589,317 -0.18(-3.26%)
Jan 19, 2022 5.520 5.760 5.440 5.520 11,019,476 -0.11(-1.95%)
Jan 18, 2022 5.930 6.000 5.610 5.630 12,559,509 -0.41(-6.79%)
Jan 14, 2022 6.040 0 +0.02(+0.33%)
Jan 13, 2022 6.310 6.365 6.010 6.020 7,323,385 -0.29(-4.60%)
Jan 12, 2022 6.530 6.700 6.170 6.310 8,249,199 -0.12(-1.87%)
Jan 11, 2022 6.120 6.600 6.050 6.430 9,705,043 +0.31(+5.07%)
Jan 10, 2022 5.970 6.145 5.730 6.120 11,243,696 +0.04(+0.66%)
Jan 07, 2022 6.140 6.390 5.990 6.080 10,955,789 +0.04(+0.66%)
Jan 06, 2022 6.270 6.500 5.850 6.040 15,167,394 -0.27(-4.28%)
Jan 05, 2022 6.890 7.010 6.240 6.310 18,837,366 -0.66(-9.47%)
Jan 04, 2022 7.740 7.780 6.920 6.970 23,247,874 -0.69(-9.01%)
Jan 03, 2022 7.630 7.769 7.360 7.660 7,383,496 +0.22(+2.96%)
Dec 31, 2021 7.580 7.970 7.440 7.440 10,324,960 -0.18(-2.36%)
Dec 30, 2021 7.140 7.840 7.130 7.620 12,960,486 +0.43(+5.98%)
Dec 29, 2021 7.450 7.480 7.145 7.190 11,230,618 -0.24(-3.23%)
Dec 28, 2021 7.850 8.020 7.420 7.430 11,872,566 -0.48(-6.07%)
Dec 27, 2021 8.430 8.450 7.850 7.910 11,210,796 -0.60(-7.05%)
Dec 23, 2021 8.530 8.705 8.270 8.510 6,077,350 +0.01(+0.12%)
Dec 22, 2021 8.400 8.800 8.365 8.500 7,063,971 -0.19(-2.19%)
Dec 21, 2021 7.970 8.760 7.950 8.690 10,568,649 +0.81(+10.28%)
Dec 20, 2021 7.600 8.080 7.420 7.880 10,357,738 -0.20(-2.48%)
Dec 17, 2021 7.680 8.150 7.150 8.080 17,259,508 +0.25(+3.19%)
Dec 16, 2021 8.180 8.370 7.660 7.830 13,921,378 -0.29(-3.57%)
Dec 15, 2021 8.170 8.230 7.510 8.120 17,955,456 -0.07(-0.85%)
Dec 14, 2021 8.060 8.540 8.060 8.190 11,876,076 -0.15(-1.80%)
Dec 13, 2021 8.630 8.840 8.160 8.340 11,429,666 -0.44(-5.01%)
Dec 10, 2021 9.120 9.300 8.640 8.780 10,476,860 -0.34(-3.73%)
Dec 09, 2021 9.520 9.890 9.080 9.120 10,813,290 -0.78(-7.88%)
Dec 08, 2021 9.400 10.17 9.060 9.900 12,635,982 +0.35(+3.66%)
Dec 07, 2021 8.870 9.750 8.865 9.550 14,234,141 +1.10(+13.02%)
Dec 06, 2021 7.820 8.500 7.570 8.450 13,159,588 +0.39(+4.84%)
Dec 03, 2021 8.520 8.540 7.840 8.060 16,587,821 -0.56(-6.50%)
Dec 02, 2021 8.300 8.760 8.135 8.620 12,665,183 +0.35(+4.23%)
Dec 01, 2021 9.340 9.380 8.250 8.270 16,232,334 -1.02(-10.98%)
Nov 30, 2021 9.440 9.770 8.930 9.290 9,604,935 -0.21(-2.21%)
Nov 29, 2021 9.910 9.975 9.310 9.500 8,384,891 -0.32(-3.26%)
Nov 26, 2021 9.470 10.06 9.350 9.820 7,121,666 +0.03(+0.31%)
Nov 24, 2021 9.400 9.930 9.160 9.790 7,187,142 +0.18(+1.87%)
Nov 23, 2021 9.600 9.977 9.380 9.610 11,368,222 -0.16(-1.64%)
Nov 22, 2021 10.30 10.41 9.420 9.770 15,989,487 -0.63(-6.06%)
Nov 19, 2021 10.60 10.94 10.31 10.40 7,334,106 -0.30(-2.80%)
Nov 18, 2021 11.00 10.72 10.55 10.70 11,796,858 -0.18(-1.65%)
Nov 17, 2021 11.52 11.54 10.73 10.88 14,057,014 -0.80(-6.85%)
Nov 16, 2021 11.68 11.78 11.06 11.68 11,083,094 -0.12(-1.02%)
Nov 15, 2021 12.62 12.63 11.77 11.80 10,269,621 -0.70(-5.60%)
Nov 12, 2021 12.14 12.56 11.85 12.50 11,930,460 +0.38(+3.14%)
Nov 11, 2021 12.13 12.37 11.94 12.12 9,231,998 -0.03(-0.25%)
Nov 10, 2021 12.42 12.15 15,738,919 -0.25(-2.02%)
Nov 09, 2021 12.54 12.99 11.97 12.40 16,507,510 +0.06(+0.49%)
Nov 08, 2021 11.12 13.13 11.10 12.34 37,516,496 +1.01(+8.91%)
Nov 05, 2021 11.36 11.54 11.06 11.33 14,107,985 -0.07(-0.61%)
Nov 04, 2021 11.30 11.97 10.63 11.40 35,814,304 -1.06(-8.51%)
Nov 03, 2021 11.83 12.94 11.71 12.46 35,483,172 +0.85(+7.32%)
Nov 02, 2021 12.00 12.06 11.22 11.61 14,204,073 -0.43(-3.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.